BASSAC Société anonyme (EPA:BASS)
France · Delayed Price · Currency is EUR 46.60
+0.70 (1.53%)
May 14, 2026, 5:35 PM CET
BASSAC Société anonyme Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 46.00 | 46.60 | 45.80 | 46.60 | 46.60 | 1.53% | 26 |
| May 13, 2026 | 47.90 | 47.90 | 45.60 | 45.90 | 45.90 | -1.92% | 218 |
| May 12, 2026 | 48.00 | 48.00 | 45.70 | 46.80 | 46.80 | 1.08% | 562 |
| May 11, 2026 | 48.30 | 48.30 | 46.30 | 46.30 | 46.30 | -4.54% | 271 |
| May 8, 2026 | 46.40 | 48.60 | 46.00 | 48.50 | 48.50 | 4.53% | 2,058 |
| May 7, 2026 | 46.10 | 47.20 | 45.60 | 46.40 | 46.40 | 2.65% | 9,300 |
| May 6, 2026 | 46.70 | 46.70 | 44.80 | 45.20 | 45.20 | -1.74% | 4,147 |
| May 5, 2026 | 45.60 | 46.40 | 45.50 | 46.00 | 46.00 | 0.22% | 3,325 |
| May 4, 2026 | 45.60 | 46.20 | 45.60 | 45.90 | 45.90 | 0.66% | 1,180 |
| Apr 30, 2026 | 46.10 | 46.50 | 45.30 | 45.60 | 45.60 | -1.08% | 873 |
| Apr 29, 2026 | 47.20 | 47.20 | 46.10 | 46.10 | 46.10 | -2.54% | 1,271 |
| Apr 28, 2026 | 47.50 | 48.00 | 47.00 | 47.30 | 47.30 | 0.42% | 997 |
| Apr 27, 2026 | 47.00 | 47.50 | 47.00 | 47.10 | 47.10 | -0.42% | 1,360 |
| Apr 24, 2026 | 46.70 | 47.50 | 46.30 | 47.30 | 47.30 | 1.28% | 1,181 |
| Apr 23, 2026 | 46.40 | 47.00 | 46.40 | 46.70 | 46.70 | - | 263 |
| Apr 22, 2026 | 46.70 | 46.80 | 46.30 | 46.70 | 46.70 | 1.08% | 2,884 |
| Apr 21, 2026 | 48.50 | 48.50 | 46.20 | 46.20 | 46.20 | -2.74% | 649 |
| Apr 20, 2026 | 47.60 | 48.10 | 47.40 | 47.50 | 47.50 | -0.21% | 422 |
| Apr 17, 2026 | 48.80 | 48.80 | 47.60 | 47.60 | 47.60 | -2.66% | 3,073 |
| Apr 16, 2026 | 47.50 | 48.90 | 46.60 | 48.90 | 48.90 | 4.49% | 4,212 |
| Apr 15, 2026 | 48.90 | 48.90 | 46.70 | 46.80 | 46.80 | -2.50% | 2,145 |
| Apr 14, 2026 | 48.70 | 48.70 | 47.00 | 48.00 | 48.00 | -1.44% | 8,341 |
| Apr 13, 2026 | 48.70 | 48.80 | 46.10 | 48.70 | 48.70 | - | 5,257 |
| Apr 10, 2026 | 45.50 | 48.70 | 45.30 | 48.70 | 48.70 | 6.10% | 6,637 |
| Apr 9, 2026 | 45.30 | 45.90 | 45.10 | 45.90 | 45.90 | 1.55% | 2,743 |
| Apr 8, 2026 | 45.20 | 45.90 | 45.00 | 45.20 | 45.20 | 0.67% | 9,156 |
| Apr 7, 2026 | 46.00 | 46.00 | 44.80 | 44.90 | 44.90 | -2.39% | 5,175 |
| Apr 2, 2026 | 45.20 | 46.00 | 45.20 | 46.00 | 46.00 | 1.77% | 1,664 |
| Apr 1, 2026 | 44.70 | 45.40 | 44.30 | 45.20 | 45.20 | 1.57% | 1,785 |
| Mar 31, 2026 | 45.50 | 45.50 | 44.50 | 44.50 | 44.50 | - | 734 |
| Mar 30, 2026 | 46.50 | 46.60 | 44.50 | 44.50 | 44.50 | -4.91% | 500 |
| Mar 27, 2026 | 45.90 | 46.80 | 45.80 | 46.80 | 46.80 | 1.30% | 259 |
| Mar 26, 2026 | 46.10 | 46.20 | 46.00 | 46.20 | 46.20 | -1.28% | 88 |
| Mar 25, 2026 | 44.70 | 46.80 | 44.70 | 46.80 | 46.80 | 4.70% | 1,390 |
| Mar 24, 2026 | 44.40 | 44.70 | 44.00 | 44.70 | 44.70 | 0.22% | 1,604 |
| Mar 23, 2026 | 44.80 | 45.50 | 44.25 | 44.60 | 44.60 | -0.22% | 475 |
| Mar 20, 2026 | 45.20 | 45.20 | 44.20 | 44.70 | 44.70 | -0.67% | 961 |
| Mar 19, 2026 | 45.40 | 45.40 | 43.80 | 45.00 | 45.00 | - | 5,318 |
| Mar 18, 2026 | 46.50 | 47.20 | 44.80 | 45.00 | 45.00 | -1.10% | 4,718 |
| Mar 17, 2026 | 48.40 | 48.40 | 45.00 | 45.50 | 45.50 | -1.30% | 2,902 |
| Mar 16, 2026 | 46.80 | 47.20 | 46.10 | 46.10 | 46.10 | -1.50% | 1,501 |
| Mar 13, 2026 | 48.50 | 48.50 | 46.70 | 46.80 | 46.80 | -4.49% | 3,868 |
| Mar 12, 2026 | 46.80 | 49.00 | 46.70 | 49.00 | 49.00 | 4.03% | 771 |
| Mar 11, 2026 | 47.60 | 47.70 | 46.80 | 47.10 | 47.10 | -1.26% | 910 |
| Mar 10, 2026 | 48.00 | 48.80 | 47.60 | 47.70 | 47.70 | 0.42% | 2,520 |
| Mar 9, 2026 | 49.50 | 49.50 | 47.00 | 47.50 | 47.50 | -4.43% | 6,650 |
| Mar 6, 2026 | 49.80 | 49.80 | 49.30 | 49.70 | 49.70 | - | 81 |
| Mar 5, 2026 | 48.80 | 49.80 | 48.80 | 49.70 | 49.70 | 1.02% | 1,965 |
| Mar 4, 2026 | 49.90 | 49.90 | 48.80 | 49.20 | 49.20 | - | 6,739 |
| Mar 3, 2026 | 50.00 | 50.00 | 48.60 | 49.20 | 49.20 | -2.38% | 5,285 |